CTCP Vinacafé Biên Hòa (vcf)

298.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		6.50 2.23% 11,900 300 0
290
313.90
298.60
2 tháng
(2026-04-13) 		8.60 2.97% 19,300 300 0
290
314.80
298.60
3 tháng
(2026-03-16) 		-19.30 -6.07% 34,800 700 0.0
290
330
298.60
6 tháng
(2025-12-15) 		12.60 4.41% 66,700 -4,800 -1.7
285
330
298.60
12 tháng
(2025-06-17) 		41.04 15.93% 244,900 -8,900 -2.9
253.37
334.97
298.60
24 tháng
(2024-06-24) 		123.85 70.87% 508,900 -22,719 -5.6
170.78
334.97
298.60
36 tháng
(2023-06-28) 		143.07 91.99% 620,800 -35,819 -8.3
143.45
334.97
298.60
60 tháng
(2021-07-08) 		129.01 76.07% 732,700 -38,856 -7.5
143.45
334.97
298.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2013
94.89
 30 95.77 95.77 94.89 0 0 0
12/03/2013
95.77
 0 95.77 95.77 95.77 0 0 0
11/03/2013
95.77
 410 94.00 95.77 88.23 0 0 0
08/03/2013
94.00
 610 92.67 95.33 93.11 470 0 0.1
07/03/2013
92.67
 590 90.01 92.67 87.79 0 0 0
06/03/2013
90.01
 60 90.89 95.77 90.01 0 0 0
05/03/2013
90.89
 780 93.11 93.56 90.89 200 0 0.0
04/03/2013
93.11
 100 90.89 93.11 93.11 100 0 0.0
01/03/2013
90.89
 0 90.89 90.89 90.89 0 0 0
28/02/2013
90.89
 390 90.89 90.89 90.89 0 0 0
27/02/2013
90.89
 840 90.89 97.10 90.89 0 0 0
26/02/2013
90.89
 190 90.89 90.89 88.68 180 0 0.0
25/02/2013
90.89
 20 90.89 90.89 90.89 0 0 0
22/02/2013
90.89
 0 90.89 90.89 90.89 0 0 0
21/02/2013
90.89
 130 92.23 92.23 86.90 0 0 0
20/02/2013
92.23
 40 92.23 92.23 92.23 0 0 0
19/02/2013
92.23
 980 90.45 92.23 84.69 380 380 0
18/02/2013
90.45
 120 92.23 97.55 90.45 0 0 0
08/02/2013
92.23
 0 92.23 92.23 92.23 0 0 0
07/02/2013
92.23
 50 90.89 93.11 84.69 0 0 0
06/02/2013
90.89
 3,810 87.79 90.89 87.79 3,310 0 0.7
05/02/2013
87.79
 200 87.79 87.79 87.79 0 0 0
04/02/2013
87.79
 1,140 88.68 88.68 86.46 1,130 0 0.2
01/02/2013
88.68
 730 86.02 88.68 86.02 530 100 0.1
31/01/2013
86.02
 2,960 83.80 86.02 83.80 2,940 0 0.6
30/01/2013
83.80
 2,480 80.70 83.80 79.81 0 0 0
29/01/2013
80.70
 4,450 79.37 83.80 75.82 0 0 0
28/01/2013
79.37
 1,450 74.49 79.37 74.49 1,000 0 0.2
25/01/2013
74.49
 1,300 71.83 74.49 73.16 1,000 0 0.2
24/01/2013
71.83
 100 71.83 71.83 71.83 0 0 0
23/01/2013
71.83
 1,030 71.39 71.83 71.39 0 0 0
22/01/2013
71.39
 500 70.94 71.39 71.39 0 500 -0.1
21/01/2013
70.94
 240 70.94 70.94 70.94 240 0 0.0
18/01/2013
70.94
 3,930 70.94 73.16 70.94 3,850 0 0.6
17/01/2013
70.94
 16,680 68.28 70.94 68.73 15,780 6,970 1.4
16/01/2013
68.28
 60 69.61 69.61 68.28 0 0 0
15/01/2013
69.61
 1,240 70.06 70.06 66.95 500 1,000 -0.1
14/01/2013
70.06
 210 68.73 70.06 67.40 0 200 -0.0
11/01/2013
68.73
 4,760 70.94 70.94 67.84 500 3,750 -0.5
10/01/2013
70.94
 530 70.94 70.94 69.17 500 0 0.1
09/01/2013
70.94
 0 70.94 70.94 70.94 0 0 0
08/01/2013
70.94
 40 70.06 71.83 67.40 0 0 0
07/01/2013
70.06
 0 70.06 70.06 70.06 0 0 0
04/01/2013
70.06
 580 67.40 70.06 65.62 0 20 -0.0
03/01/2013
67.40
 2,760 70.94 70.94 67.40 30 2,760 -0.4
02/01/2013
70.94
 1,750 70.94 70.94 70.94 0 0 0
28/12/2012
70.94
 4,310 68.28 70.94 66.95 4,000 0 0.6
27/12/2012
68.28
 1,510 67.40 68.28 64.73 0 0 0
26/12/2012
67.40
 2,340 66.51 67.40 66.51 1,250 400 0.1
25/12/2012
66.51
 210 66.51 66.51 66.51 0 10 -0.0
24/12/2012
66.51
 0 66.51 66.51 66.51 0 0 0
21/12/2012
66.51
 0 66.51 66.51 66.51 0 0 0
20/12/2012
66.51
 2,500 68.73 68.73 66.07 110 0 0.0
19/12/2012
68.73
 5,080 66.07 68.73 66.07 34,960 0 5.4
18/12/2012
66.07
 390 65.62 66.07 65.62 20 0 0.0
17/12/2012
65.62
 0 65.62 65.62 65.62 0 0 0
14/12/2012
65.62
 430 66.07 66.07 64.73 0 0 0
13/12/2012
66.07
 20 66.51 66.51 64.73 0 0 0
12/12/2012
66.51
 1,410 64.73 66.51 62.96 1,000 0 0.2
11/12/2012
64.73
 570 65.62 65.62 64.73 0 0 0
10/12/2012
65.62
 950 66.07 66.07 65.62 0 0 0
07/12/2012
66.07
 30 66.51 66.51 65.62 20 0 0.0
06/12/2012
66.51
 0 66.51 66.51 66.51 0 0 0
05/12/2012
66.51
 0 66.51 66.51 66.51 0 0 0
04/12/2012
66.51
 610 64.73 66.51 64.29 0 0 0
03/12/2012
64.73
 0 64.73 64.73 64.73 0 0 0
30/11/2012
64.73
 230 65.18 65.18 63.40 200 0 0.0
29/11/2012
65.18
 0 65.18 65.18 65.18 0 0 0
28/11/2012
65.18
 0 65.18 65.18 65.18 0 0 0
27/11/2012
65.18
 60 66.07 66.07 62.96 0 0 0
26/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0
23/11/2012
66.07
 10 62.96 66.07 66.07 10 0 0.0
22/11/2012
62.96
 1,390 63.85 65.62 62.52 0 0 0
21/11/2012
63.85
 2,000 66.07 68.73 63.85 0 0 0
20/11/2012
66.07
 20 66.51 66.51 63.85 10 0 0.0
19/11/2012
66.51
 1,250 66.07 66.51 63.85 1,250 0 0.2
16/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0
15/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0
14/11/2012
66.07
 180 62.96 66.07 65.18 180 0 0.0
13/11/2012
62.96
 140 66.07 66.07 62.96 120 0 0.0
12/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0
09/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0
08/11/2012
66.07
 20 66.51 66.51 63.40 10 0 0.0
07/11/2012
66.51
 10 64.29 66.51 66.51 0 0 0
06/11/2012
64.29
 950 62.52 65.18 63.40 950 460 0.1
05/11/2012
62.52
 200 65.18 65.18 62.52 170 0 0.0
02/11/2012
65.18
 1,320 65.18 65.18 62.52 1,020 0 0.1
01/11/2012
65.18
 90 65.18 65.18 62.52 0 0 0
31/10/2012
65.18
 8,640 66.51 66.51 65.18 8,510 55,550 -7.1
30/10/2012
66.51
 3,050 66.95 66.95 63.85 1,310 20 0.2
29/10/2012
66.95
 1,240 66.51 66.95 63.85 1,230 0 0.2
26/10/2012
66.51
 300 63.85 66.51 63.85 230 0 0.0
25/10/2012
63.85
 3,210 62.52 65.62 61.19 890 0 0.1
24/10/2012
62.52
 4,130 65.62 65.62 62.52 230 20 0.0
23/10/2012
65.62
 190 68.73 68.73 65.62 0 0 0
22/10/2012
68.73
 210 69.61 69.61 66.51 0 0 0
19/10/2012
69.61
 620 67.40 69.61 64.29 500 610 -0.0
18/10/2012
67.40
 510 66.51 67.40 65.18 0 500 -0.1
17/10/2012: Cổ tức tiền mặt tỉ lệ: 8%
17/10/2012
66.51
 680 69.70 69.70 66.51 460 0 0.1
16/10/2012
69.70
 1,330 68.38 70.14 65.29 10 1,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |